Gyftr Limited (BOM:507912)
India · Delayed Price · Currency is INR 183.80
+3.85 (2.14%)
At close: Sep 4, 2026
Gyftr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 181.70 | 185.00 | 180.20 | 183.80 | 183.80 | 2.14% | 3,149 |
| Sep 3, 2026 | 209.90 | 209.90 | 179.85 | 179.95 | 179.95 | -1.21% | 9,700 |
| Sep 2, 2026 | 186.00 | 186.10 | 175.00 | 182.15 | 182.15 | -0.27% | 5,835 |
| Sep 1, 2026 | 174.95 | 187.10 | 172.35 | 182.65 | 182.65 | 4.37% | 24,316 |
| Aug 31, 2026 | 166.40 | 175.50 | 166.40 | 175.00 | 175.00 | 5.17% | 621,111 |
| Aug 28, 2026 | 169.80 | 170.00 | 165.40 | 166.40 | 166.40 | 0.27% | 2,068 |
| Aug 27, 2026 | 168.00 | 168.00 | 164.75 | 165.95 | 165.95 | -1.07% | 4,774 |
| Aug 26, 2026 | 159.75 | 175.00 | 159.75 | 167.75 | 167.75 | 4.26% | 15,970 |
| Aug 25, 2026 | 161.80 | 162.00 | 160.00 | 160.90 | 160.90 | -0.62% | 372 |
| Aug 24, 2026 | 159.35 | 162.45 | 159.35 | 161.90 | 161.90 | 1.76% | 2,863 |
| Aug 21, 2026 | 159.05 | 164.50 | 158.60 | 159.10 | 159.10 | 0.19% | 10,467 |
| Aug 20, 2026 | 150.20 | 172.10 | 150.20 | 158.80 | 158.80 | 4.37% | 41,773 |
| Aug 19, 2026 | 160.50 | 161.00 | 149.45 | 152.15 | 152.15 | -4.28% | 5,480 |
| Aug 18, 2026 | 161.60 | 163.15 | 156.00 | 158.95 | 158.95 | -1.79% | 9,696 |
| Aug 17, 2026 | 156.05 | 165.90 | 156.05 | 161.85 | 161.85 | -0.49% | 10,130 |
| Aug 14, 2026 | 160.00 | 168.50 | 158.60 | 162.65 | 162.65 | 2.46% | 33,481 |
| Aug 13, 2026 | 160.05 | 161.05 | 158.15 | 158.75 | 158.75 | 0.19% | 3,732 |
| Aug 12, 2026 | 159.85 | 162.30 | 157.45 | 158.45 | 158.45 | -2.34% | 5,089 |
| Aug 11, 2026 | 160.60 | 166.00 | 153.60 | 162.25 | 162.25 | 2.56% | 14,277 |
| Aug 10, 2026 | 165.80 | 168.50 | 158.20 | 158.20 | 158.20 | -2.86% | 7,788 |
| Aug 7, 2026 | 160.00 | 164.80 | 157.70 | 162.85 | 162.85 | 1.84% | 9,019 |
| Aug 6, 2026 | 160.20 | 162.00 | 157.10 | 159.90 | 159.90 | -1.24% | 71,466 |
| Aug 5, 2026 | 163.25 | 164.00 | 157.10 | 161.90 | 161.90 | -0.49% | 8,041 |
| Aug 4, 2026 | 164.60 | 164.60 | 160.40 | 162.70 | 162.70 | 0.25% | 3,376 |
| Aug 3, 2026 | 158.00 | 168.50 | 156.00 | 162.30 | 162.30 | 1.66% | 19,832 |
| Jul 31, 2026 | 153.90 | 162.90 | 151.90 | 159.65 | 159.65 | 3.84% | 18,627 |
| Jul 30, 2026 | 155.00 | 170.00 | 152.10 | 153.75 | 153.75 | 0.85% | 47,489 |
| Jul 29, 2026 | 149.90 | 152.50 | 145.35 | 152.45 | 152.45 | 5.10% | 380,454 |
| Jul 28, 2026 | 150.45 | 150.80 | 145.00 | 145.05 | 145.05 | -2.06% | 4,850 |
| Jul 27, 2026 | 145.10 | 152.25 | 144.80 | 148.10 | 148.10 | -1.27% | 9,729 |
| Jul 24, 2026 | 142.00 | 152.60 | 142.00 | 150.00 | 150.00 | -0.20% | 5,502 |
| Jul 23, 2026 | 154.90 | 154.90 | 145.00 | 150.30 | 150.30 | -1.35% | 7,920 |
| Jul 22, 2026 | 146.50 | 155.00 | 139.00 | 152.35 | 152.35 | 1.80% | 28,908 |
| Jul 21, 2026 | 158.00 | 158.00 | 148.50 | 149.65 | 149.65 | -4.22% | 15,378 |
| Jul 20, 2026 | 164.30 | 167.00 | 152.10 | 156.25 | 156.25 | -4.90% | 19,529 |
| Jul 17, 2026 | 161.50 | 168.70 | 159.90 | 164.30 | 164.30 | 0.80% | 4,444 |
| Jul 16, 2026 | 163.95 | 167.90 | 160.75 | 163.00 | 163.00 | - | 3,269 |
| Jul 15, 2026 | 166.00 | 167.00 | 162.45 | 163.00 | 163.00 | -1.84% | 6,458 |
| Jul 14, 2026 | 166.10 | 169.90 | 166.00 | 166.05 | 166.05 | 0.54% | 5,582 |
| Jul 13, 2026 | 171.45 | 171.50 | 163.10 | 165.15 | 165.15 | -2.45% | 6,603 |
| Jul 10, 2026 | 171.00 | 174.90 | 166.20 | 169.30 | 169.30 | -0.24% | 16,448 |
| Jul 9, 2026 | 174.80 | 174.80 | 166.55 | 169.70 | 169.70 | 0.41% | 105,179 |
| Jul 8, 2026 | 169.95 | 170.00 | 165.00 | 169.00 | 169.00 | -0.56% | 3,700 |
| Jul 7, 2026 | 175.25 | 175.30 | 168.10 | 169.95 | 169.95 | -2.91% | 68,182 |
| Jul 6, 2026 | 175.00 | 178.00 | 171.65 | 175.05 | 175.05 | 0.46% | 15,650 |
| Jul 3, 2026 | 177.80 | 177.95 | 170.00 | 174.25 | 174.25 | -2.08% | 25,440 |
| Jul 2, 2026 | 178.95 | 179.00 | 171.55 | 177.95 | 177.95 | 1.51% | 6,785 |
| Jul 1, 2026 | 174.00 | 179.05 | 171.95 | 175.30 | 175.30 | 0.72% | 11,589 |
| Jun 30, 2026 | 169.95 | 176.00 | 166.00 | 174.05 | 174.05 | 3.60% | 12,579 |
| Jun 29, 2026 | 167.00 | 174.20 | 167.00 | 168.00 | 168.00 | 0.90% | 9,429 |